Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 285,08 | 286,00 | 282,91 | 284,91 | 284,91 | 529.900 |
23 may 2024 | 286,11 | 286,53 | 281,51 | 283,90 | 283,90 | 1.217.600 |
23 may 2024 | 1.68 Dividendo | |||||
22 may 2024 | 285,70 | 288,90 | 285,45 | 287,01 | 285,33 | 659.300 |
21 may 2024 | 284,67 | 286,61 | 283,46 | 285,96 | 284,29 | 813.500 |
20 may 2024 | 286,41 | 286,96 | 284,42 | 284,84 | 283,17 | 641.000 |
17 may 2024 | 288,59 | 288,80 | 282,72 | 285,56 | 283,89 | 1.060.300 |
16 may 2024 | 290,77 | 293,90 | 286,40 | 287,85 | 286,17 | 1.209.500 |
15 may 2024 | 296,81 | 296,87 | 291,69 | 292,14 | 290,43 | 831.200 |
14 may 2024 | 293,28 | 295,98 | 293,18 | 295,18 | 293,45 | 832.900 |
13 may 2024 | 298,81 | 300,22 | 291,18 | 291,45 | 289,74 | 931.700 |
10 may 2024 | 296,43 | 298,81 | 295,00 | 298,61 | 296,86 | 755.500 |
09 may 2024 | 289,17 | 294,89 | 289,17 | 294,58 | 292,86 | 702.400 |
08 may 2024 | 285,28 | 289,23 | 284,57 | 289,06 | 287,37 | 756.800 |
07 may 2024 | 284,89 | 289,20 | 284,34 | 286,91 | 285,23 | 701.400 |
06 may 2024 | 284,22 | 286,94 | 283,05 | 283,59 | 281,93 | 726.000 |
03 may 2024 | 281,82 | 281,82 | 275,81 | 280,74 | 279,10 | 1.058.900 |
02 may 2024 | 280,00 | 284,97 | 273,92 | 280,29 | 278,65 | 1.541.700 |
01 may 2024 | 282,89 | 289,84 | 282,11 | 283,87 | 282,21 | 1.247.500 |
30 abr 2024 | 290,16 | 290,75 | 282,45 | 282,49 | 280,84 | 1.212.200 |
29 abr 2024 | 292,36 | 294,40 | 291,49 | 293,65 | 291,93 | 474.200 |
26 abr 2024 | 290,80 | 292,47 | 290,61 | 291,14 | 289,44 | 480.200 |
25 abr 2024 | 287,95 | 292,44 | 285,89 | 291,61 | 289,90 | 765.000 |
24 abr 2024 | 293,08 | 295,44 | 290,31 | 292,34 | 290,63 | 760.700 |
23 abr 2024 | 291,40 | 294,98 | 291,20 | 292,70 | 290,99 | 782.600 |
22 abr 2024 | 287,98 | 292,96 | 286,09 | 290,40 | 288,70 | 1.027.200 |
19 abr 2024 | 291,97 | 293,44 | 284,92 | 287,56 | 285,88 | 2.566.900 |
18 abr 2024 | 293,14 | 293,99 | 289,70 | 291,42 | 289,71 | 764.500 |
17 abr 2024 | 296,79 | 296,79 | 289,25 | 291,36 | 289,65 | 757.500 |
16 abr 2024 | 294,30 | 295,37 | 291,78 | 294,58 | 292,86 | 672.200 |
15 abr 2024 | 299,27 | 301,83 | 295,12 | 295,78 | 294,05 | 799.100 |
12 abr 2024 | 301,80 | 303,94 | 297,41 | 298,63 | 296,88 | 866.400 |
11 abr 2024 | 302,65 | 304,25 | 299,35 | 302,86 | 301,09 | 631.100 |
10 abr 2024 | 299,00 | 302,76 | 296,76 | 302,30 | 300,53 | 919.100 |
09 abr 2024 | 301,31 | 302,50 | 297,01 | 302,03 | 300,26 | 863.600 |
08 abr 2024 | 301,63 | 304,20 | 299,35 | 300,35 | 298,59 | 932.100 |
05 abr 2024 | 296,07 | 301,50 | 294,82 | 300,67 | 298,91 | 1.002.600 |
04 abr 2024 | 297,00 | 300,99 | 294,51 | 294,75 | 293,02 | 1.255.000 |
03 abr 2024 | 294,50 | 294,81 | 290,57 | 294,67 | 292,95 | 1.343.900 |
02 abr 2024 | 293,02 | 296,92 | 292,46 | 295,87 | 294,14 | 1.030.900 |
01 abr 2024 | 294,29 | 295,10 | 292,35 | 294,53 | 292,81 | 604.700 |
28 mar 2024 | 295,00 | 296,67 | 292,90 | 294,65 | 292,93 | 1.107.300 |
27 mar 2024 | 293,25 | 295,23 | 292,06 | 294,69 | 292,97 | 887.100 |
26 mar 2024 | 287,94 | 292,08 | 287,35 | 291,82 | 290,11 | 1.003.900 |
25 mar 2024 | 290,68 | 291,37 | 287,35 | 287,76 | 286,08 | 1.553.700 |
22 mar 2024 | 291,01 | 293,63 | 290,20 | 290,34 | 288,64 | 5.230.700 |
21 mar 2024 | 288,00 | 297,11 | 287,63 | 291,40 | 289,69 | 9.861.200 |
20 mar 2024 | 280,72 | 287,97 | 278,89 | 287,13 | 285,45 | 10.480.800 |
19 mar 2024 | 285,58 | 286,81 | 280,05 | 281,01 | 279,37 | 10.413.500 |
18 mar 2024 | 276,73 | 287,94 | 275,00 | 286,12 | 284,45 | 8.187.100 |
15 mar 2024 | 265,78 | 274,84 | 265,34 | 274,84 | 273,23 | 4.596.200 |
14 mar 2024 | 263,51 | 267,36 | 260,88 | 263,58 | 262,04 | 6.333.900 |
13 mar 2024 | 270,61 | 274,20 | 267,33 | 270,24 | 268,66 | 9.590.600 |
12 mar 2024 | 272,33 | 272,64 | 268,37 | 269,77 | 268,19 | 12.659.200 |
11 mar 2024 | 270,61 | 271,48 | 265,42 | 270,15 | 268,57 | 18.342.800 |
08 mar 2024 | 267,34 | 273,19 | 266,96 | 268,60 | 267,03 | 11.174.000 |
07 mar 2024 | 273,09 | 276,92 | 264,61 | 266,21 | 264,65 | 11.888.100 |
06 mar 2024 | 271,37 | 275,31 | 270,31 | 273,44 | 271,84 | 7.133.600 |
05 mar 2024 | 270,63 | 275,40 | 270,63 | 271,35 | 269,76 | 5.777.600 |
04 mar 2024 | 270,88 | 274,05 | 270,15 | 271,31 | 269,72 | 3.770.000 |
01 mar 2024 | 271,00 | 272,74 | 267,69 | 270,26 | 268,68 | 1.813.900 |
29 feb 2024 | 271,09 | 271,98 | 267,64 | 268,61 | 267,04 | 3.833.600 |
28 feb 2024 | 268,77 | 273,23 | 267,46 | 270,36 | 268,78 | 2.723.000 |
27 feb 2024 | 266,88 | 269,00 | 266,00 | 268,54 | 266,97 | 4.492.400 |
26 feb 2024 | 264,00 | 266,80 | 261,94 | 266,21 | 264,65 | 1.514.100 |
23 feb 2024 | 262,94 | 264,31 | 259,61 | 263,97 | 262,42 | 2.261.300 |
22 feb 2024 | 262,51 | 263,45 | 259,06 | 262,88 | 261,34 | 1.743.600 |
22 feb 2024 | 1.68 Dividendo | |||||
21 feb 2024 | 262,36 | 266,29 | 261,76 | 263,19 | 259,98 | 3.229.600 |
20 feb 2024 | 264,02 | 266,64 | 261,70 | 261,84 | 258,65 | 1.860.900 |
16 feb 2024 | 265,24 | 269,70 | 264,32 | 266,48 | 263,23 | 2.031.000 |
15 feb 2024 | 260,88 | 267,22 | 259,95 | 265,80 | 262,56 | 3.582.300 |
14 feb 2024 | 258,50 | 262,03 | 258,08 | 260,47 | 257,29 | 4.606.100 |
13 feb 2024 | 254,50 | 254,66 | 250,90 | 254,50 | 251,40 | 1.012.400 |
12 feb 2024 | 252,00 | 257,68 | 251,59 | 256,85 | 253,72 | 1.004.900 |
09 feb 2024 | 249,58 | 251,92 | 248,73 | 251,78 | 248,71 | 578.700 |
08 feb 2024 | 248,00 | 251,39 | 247,53 | 249,92 | 246,87 | 642.800 |
07 feb 2024 | 252,89 | 252,89 | 247,23 | 248,11 | 245,08 | 1.293.700 |
06 feb 2024 | 242,24 | 251,57 | 236,00 | 251,54 | 248,47 | 2.127.600 |
05 feb 2024 | 243,51 | 244,21 | 239,99 | 241,11 | 238,17 | 1.178.300 |
02 feb 2024 | 241,38 | 246,01 | 240,13 | 244,65 | 241,67 | 642.300 |
01 feb 2024 | 240,15 | 243,09 | 237,96 | 242,97 | 240,01 | 529.300 |
31 ene 2024 | 242,77 | 242,90 | 238,85 | 239,30 | 236,38 | 614.200 |
30 ene 2024 | 240,01 | 243,08 | 239,01 | 242,80 | 239,84 | 593.300 |
29 ene 2024 | 240,19 | 241,19 | 238,38 | 240,86 | 237,92 | 511.400 |
26 ene 2024 | 239,08 | 242,93 | 239,08 | 240,63 | 237,69 | 647.200 |
25 ene 2024 | 238,50 | 240,25 | 236,18 | 238,85 | 235,94 | 588.000 |
24 ene 2024 | 238,19 | 238,19 | 234,49 | 235,80 | 232,92 | 1.148.000 |
23 ene 2024 | 235,51 | 238,77 | 234,04 | 236,20 | 233,32 | 857.900 |
22 ene 2024 | 229,50 | 234,56 | 229,50 | 233,88 | 231,03 | 883.000 |
19 ene 2024 | 230,76 | 231,02 | 226,53 | 229,21 | 226,41 | 2.466.200 |
18 ene 2024 | 232,78 | 234,16 | 230,15 | 233,19 | 230,35 | 971.700 |
17 ene 2024 | 232,50 | 233,86 | 230,18 | 233,08 | 230,24 | 879.300 |
16 ene 2024 | 235,69 | 236,12 | 233,35 | 234,77 | 231,91 | 706.400 |
12 ene 2024 | 239,98 | 240,00 | 236,17 | 237,15 | 234,26 | 520.800 |
11 ene 2024 | 239,70 | 240,77 | 235,17 | 237,56 | 234,66 | 714.700 |
10 ene 2024 | 239,67 | 240,30 | 238,31 | 239,22 | 236,30 | 503.800 |
09 ene 2024 | 239,45 | 239,81 | 236,28 | 239,41 | 236,49 | 601.900 |
08 ene 2024 | 239,03 | 241,40 | 236,21 | 241,17 | 238,23 | 562.900 |
05 ene 2024 | 235,17 | 239,50 | 234,95 | 238,16 | 235,25 | 613.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |